Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.99 | 11.28 | 10.41 | 10.77 | 52,990,432 | -0.36(-3.20%) |
Oct 30, 2008 | 11.05 | 11.34 | 10.20 | 11.13 | 73,084,104 | +0.66(+6.30%) |
Oct 29, 2008 | 10.29 | 11.20 | 10.10 | 10.47 | 91,265,304 | +0.53(+5.37%) |
Oct 28, 2008 | 9.436 | 9.988 | 8.524 | 9.932 | 79,465,392 | +1.13(+12.84%) |
Oct 27, 2008 | 9.261 | 9.706 | 8.802 | 8.802 | 73,628,032 | -0.41(-4.47%) |
Oct 24, 2008 | 8.328 | 9.702 | 8.257 | 9.213 | 0 | -0.53(-5.40%) |
Oct 23, 2008 | 9.821 | 10.48 | 8.991 | 9.740 | 91,331,824 | -0.24(-2.38%) |
Oct 22, 2008 | 11.53 | 11.57 | 9.562 | 9.977 | 110,644,480 | -2.16(-17.78%) |
Oct 21, 2008 | 12.79 | 13.08 | 12.11 | 12.13 | 71,582,056 | -1.48(-10.84%) |
Oct 20, 2008 | 12.79 | 13.63 | 12.56 | 13.61 | 52,247,208 | +1.40(+11.51%) |
Oct 17, 2008 | 11.77 | 13.45 | 11.45 | 12.20 | 0 | -0.17(-1.38%) |
Oct 16, 2008 | 12.74 | 13.08 | 11.13 | 12.37 | 97,397,408 | +0.10(+0.85%) |
Oct 15, 2008 | 14.08 | 14.18 | 12.23 | 12.27 | 79,381,024 | -2.90(-19.13%) |
Oct 14, 2008 | 17.40 | 17.79 | 14.96 | 15.17 | 64,447,372 | -1.64(-9.76%) |
Oct 13, 2008 | 14.62 | 16.81 | 13.63 | 16.81 | 76,969,376 | +3.34(+24.81%) |
Oct 10, 2008 | 12.90 | 14.79 | 12.04 | 13.47 | 0 | -0.67(-4.74%) |
Oct 09, 2008 | 16.84 | 17.18 | 13.75 | 14.14 | 82,510,808 | -1.54(-9.84%) |
Oct 08, 2008 | 13.87 | 16.31 | 13.62 | 15.69 | 90,728,552 | +1.44(+10.11%) |
Oct 07, 2008 | 16.84 | 17.12 | 14.18 | 14.25 | 78,249,608 | -1.85(-11.48%) |
Oct 06, 2008 | 15.73 | 16.11 | 13.75 | 16.09 | 91,341,232 | -0.42(-2.56%) |
Oct 03, 2008 | 17.09 | 18.26 | 16.26 | 16.52 | 0 | -0.27(-1.62%) |
Oct 02, 2008 | 18.87 | 18.87 | 16.63 | 16.79 | 63,738,344 | -2.71(-13.90%) |
Oct 01, 2008 | 20.65 | 20.90 | 18.91 | 19.50 | 49,589,148 | -1.43(-6.84%) |
Sep 30, 2008 | 20.21 | 21.11 | 19.60 | 20.93 | 51,147,128 | +1.34(+6.82%) |
Sep 29, 2008 | 22.15 | 22.23 | 18.86 | 19.60 | 68,890,808 | -3.90(-16.61%) |
Sep 26, 2008 | 24.37 | 24.53 | 22.65 | 23.50 | 0 | -1.69(-6.70%) |
Sep 25, 2008 | 24.58 | 25.64 | 23.84 | 25.18 | 35,172,272 | +0.70(+2.86%) |
Sep 24, 2008 | 26.12 | 26.14 | 24.40 | 24.48 | 29,941,076 | -1.11(-4.33%) |
Sep 23, 2008 | 26.33 | 27.54 | 25.51 | 25.59 | 41,911,424 | -1.04(-3.90%) |
Sep 22, 2008 | 27.58 | 28.48 | 26.48 | 26.63 | 46,770,024 | -0.44(-1.62%) |
Sep 19, 2008 | 26.25 | 27.52 | 25.20 | 27.07 | 0 | +2.41(+9.76%) |
Sep 18, 2008 | 24.60 | 25.58 | 23.10 | 24.66 | 65,158,712 | +0.58(+2.40%) |
Sep 17, 2008 | 23.86 | 25.18 | 22.46 | 24.08 | 70,001,608 | -0.31(-1.27%) |
Sep 16, 2008 | 23.20 | 24.48 | 22.16 | 24.39 | 72,785,184 | +0.15(+0.62%) |
Sep 15, 2008 | 25.70 | 26.08 | 24.00 | 24.24 | 42,094,416 | -2.96(-10.88%) |
Sep 12, 2008 | 25.73 | 27.39 | 25.60 | 27.20 | 0 | +2.07(+8.23%) |
Sep 11, 2008 | 24.88 | 25.45 | 23.31 | 25.13 | 68,438,600 | -0.34(-1.33%) |
Sep 10, 2008 | 24.23 | 25.98 | 23.95 | 25.47 | 51,855,712 | +1.48(+6.17%) |
Sep 09, 2008 | 25.87 | 25.94 | 23.89 | 23.99 | 68,620,904 | -2.54(-9.58%) |
Sep 08, 2008 | 28.13 | 28.35 | 25.81 | 26.53 | 43,102,516 | -0.68(-2.50%) |
Sep 05, 2008 | 27.58 | 27.82 | 25.50 | 27.21 | 0 | -0.38(-1.36%) |
Sep 04, 2008 | 29.59 | 29.96 | 27.06 | 27.59 | 65,518,912 | -2.00(-6.76%) |
Sep 03, 2008 | 30.49 | 30.91 | 28.87 | 29.59 | 41,567,628 | -0.99(-3.24%) |
Sep 02, 2008 | 31.23 | 31.23 | 30.20 | 30.58 | 30,382,516 | -2.31(-7.02%) |
Aug 29, 2008 | 33.33 | 33.36 | 32.77 | 32.89 | 0 | -0.48(-1.45%) |
Aug 28, 2008 | 33.85 | 34.30 | 32.64 | 33.37 | 19,702,160 | -0.17(-0.51%) |
Aug 27, 2008 | 33.01 | 33.73 | 32.89 | 33.54 | 14,789,092 | +0.94(+2.89%) |
Aug 26, 2008 | 32.12 | 32.77 | 31.72 | 32.60 | 18,027,658 | +0.27(+0.82%) |
Aug 25, 2008 | 33.73 | 33.77 | 32.05 | 32.33 | 18,922,612 | -1.03(-3.08%) |
Aug 22, 2008 | 34.14 | 34.34 | 33.11 | 33.36 | 0 | -1.13(-3.27%) |
Aug 21, 2008 | 34.23 | 34.89 | 33.93 | 34.49 | 31,618,284 | +0.95(+2.82%) |
Aug 20, 2008 | 32.58 | 33.60 | 32.21 | 33.54 | 42,918,160 | +2.35(+7.54%) |
Aug 19, 2008 | 30.35 | 31.81 | 30.06 | 31.19 | 30,733,844 | +0.50(+1.63%) |
Aug 18, 2008 | 31.41 | 32.02 | 30.49 | 30.69 | 22,759,362 | -0.39(-1.24%) |
Aug 15, 2008 | 31.97 | 31.97 | 30.60 | 31.07 | 0 | -0.90(-2.82%) |
Aug 14, 2008 | 32.39 | 32.73 | 31.41 | 31.97 | 27,313,798 | -0.61(-1.88%) |
Aug 13, 2008 | 31.10 | 32.95 | 30.74 | 32.59 | 38,951,904 | +1.78(+5.77%) |
Aug 12, 2008 | 30.82 | 31.28 | 29.64 | 30.81 | 33,991,396 | +0.50(+1.66%) |
Aug 11, 2008 | 31.48 | 31.61 | 29.37 | 30.30 | 41,386,096 | -1.19(-3.77%) |
Aug 08, 2008 | 30.84 | 31.78 | 30.20 | 31.49 | 36,385,372 | -0.64(-1.99%) |
Aug 07, 2008 | 32.80 | 33.76 | 31.57 | 32.13 | 42,736,164 | -0.15(-0.47%) |
Aug 06, 2008 | 30.61 | 33.17 | 30.52 | 32.28 | 77,490,920 | +3.19(+10.97%) |
Aug 05, 2008 | 29.56 | 30.83 | 27.91 | 29.09 | 82,441,072 | -0.50(-1.68%) |
Aug 04, 2008 | 32.76 | 33.17 | 28.99 | 29.58 | 75,005,104 | -4.04(-12.00%) |